T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:150.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00150000 | 2024-06-18 3:12PM EDT | 2024-06-21 | 27.77 | 25.90 | 29.70 | -2.93 | -9.54% | 7 | 2,046 | 100.98% |
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 2024-06-28 | 31.54 | 26.00 | 29.90 | 0.00 | - | 2 | 2 | 61.67% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 2024-08-16 | 25.07 | 28.70 | 31.15 | 0.00 | - | 2 | 302 | 49.33% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 16.97 | 28.85 | 32.10 | 0.00 | - | 116 | 140 | 43.10% |
| TMUS241115C00150000 | 2024-05-31 9:50AM EDT | 2024-11-15 | 25.10 | 31.40 | 32.55 | 0.00 | - | 2 | 22 | 35.55% |
| TMUS241220C00150000 | 2024-06-18 11:36AM EDT | 2024-12-20 | 31.35 | 31.20 | 33.90 | +2.24 | +7.69% | 3 | 15 | 35.76% |
| TMUS250117C00150000 | 2024-06-18 3:12PM EDT | 2025-01-17 | 33.24 | 32.10 | 34.40 | +4.47 | +15.54% | 3 | 940 | 34.58% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 28.32 | 35.50 | 39.50 | 0.00 | - | 25 | 17 | 28.33% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 2026-12-18 | 51.50 | 43.50 | 48.50 | 0.00 | - | - | 1 | 32.20% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00150000 | 2024-06-18 11:56AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.14 | -0.05 | -35.71% | 10 | 5,843 | 86.33% |
| TMUS240628P00150000 | 2024-06-12 9:52AM EDT | 2024-06-28 | 0.46 | 0.06 | 0.17 | 0.00 | - | 1 | 2 | 50.88% |
| TMUS240712P00150000 | 2024-06-11 2:01PM EDT | 2024-07-12 | 0.34 | 0.09 | 1.47 | 0.00 | - | - | 18 | 57.10% |
| TMUS240719P00150000 | 2024-06-18 3:17PM EDT | 2024-07-19 | 0.26 | 0.11 | 0.74 | -0.19 | -42.22% | 17 | 518 | 41.68% |
| TMUS240726P00150000 | 2024-06-13 12:07PM EDT | 2024-07-26 | 0.50 | 0.13 | 0.54 | 0.00 | - | 24 | 25 | 34.94% |
| TMUS240816P00150000 | 2024-06-18 12:34PM EDT | 2024-08-16 | 0.66 | 0.45 | 0.94 | -0.25 | -27.47% | 10 | 733 | 32.11% |
| TMUS240920P00150000 | 2024-06-12 2:40PM EDT | 2024-09-20 | 1.30 | 0.65 | 1.26 | 0.00 | - | 4 | 471 | 27.58% |
| TMUS241115P00150000 | 2024-06-14 12:21PM EDT | 2024-11-15 | 1.86 | 1.42 | 1.83 | 0.00 | - | 4 | 117 | 24.45% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 2024-12-20 | 2.69 | 1.80 | 2.68 | 0.00 | - | 12 | 482 | 25.09% |
| TMUS250117P00150000 | 2024-06-18 11:09AM EDT | 2025-01-17 | 2.59 | 2.00 | 2.80 | -0.04 | -1.52% | 8 | 3,081 | 23.76% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 3.80 | 2.51 | 3.65 | 0.00 | - | 1 | 217 | 23.10% |
| TMUS250620P00150000 | 2024-06-04 3:51PM EDT | 2025-06-20 | 3.46 | 2.31 | 4.65 | 0.00 | - | 3 | 3,629 | 22.16% |
| TMUS260116P00150000 | 2024-06-13 11:32AM EDT | 2026-01-16 | 6.55 | 4.00 | 6.20 | 0.00 | - | 1 | 1,164 | 20.13% |
| TMUS260618P00150000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 7.85 | 4.50 | 9.50 | 0.00 | - | 5 | 5 | 22.23% |
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 2026-12-18 | 9.50 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 21.57% |
© 2024 Yahoo. Todos los derechos reservados.